Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

FULUM GP HLDG (1443.HK)

0.078
-0.001
(-1.27%)
At close: April 29 at 3:43:11 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.0790.0790.0790.0790.079-
Apr 30, 20250.0790.0790.0790.0790.079-
Apr 29, 20250.0790.0790.0710.0780.078222,000
Apr 28, 20250.0880.0880.0880.0880.088-
Apr 25, 20250.0820.0820.0750.0810.081208,000
Apr 24, 20250.0810.0810.0810.0810.0814,000
Apr 23, 20250.0820.0760.0760.0760.0768,000
Apr 22, 20250.0810.0810.0810.0810.081-
Apr 17, 20250.0770.0810.0770.0810.081506,000
Apr 16, 20250.0900.0900.0900.0900.090-
Apr 15, 20250.0900.0900.0900.0900.090-
Apr 14, 20250.0930.0930.0900.0900.09026,000
Apr 11, 20250.0930.0930.0930.0930.093-
Apr 10, 20250.0900.0900.0900.0900.09050,000
Apr 9, 20250.0940.0940.0940.0940.094-
Apr 8, 20250.0940.0940.0940.0940.094-
Apr 7, 20250.1080.1080.0940.0940.0944,000
Apr 3, 20250.0970.0970.0970.0970.097-
Apr 2, 20250.0970.0970.0970.0970.097-
Apr 1, 20250.0950.0950.0950.0950.095-
Mar 31, 20250.1000.1000.0940.0940.094204,000
Mar 28, 20250.1010.1010.1000.1000.100350,000
Mar 27, 20250.1020.1020.1010.1010.101100,000
Mar 26, 20250.1030.1030.1020.1020.102102,000
Mar 25, 20250.1040.1040.1020.1040.104336,000
Mar 24, 20250.1060.1060.1060.1060.106-
Mar 21, 20250.1140.1140.1080.1080.108190,000
Mar 20, 20250.1100.1100.1090.1100.11068,000
Mar 19, 20250.1120.1120.1110.1120.112674,000
Mar 18, 20250.1140.1140.1120.1120.112280,000
Mar 17, 20250.1130.1130.1120.1130.113384,000
Mar 14, 20250.1140.1140.1130.1130.11362,000
Mar 13, 20250.1140.1140.1130.1140.114456,000
Mar 12, 20250.1150.1150.1150.1150.115-
Mar 11, 20250.1150.1150.1150.1150.115-
Mar 10, 20250.1200.1200.1150.1150.11552,000
Mar 7, 20250.1230.1230.1150.1160.11666,000
Mar 6, 20250.1190.1190.1190.1190.119-
Mar 5, 20250.1190.1190.1190.1190.119-
Mar 4, 20250.1190.1190.1190.1190.119-
Mar 3, 20250.1190.1190.1190.1190.119-
Feb 28, 20250.1150.1190.1120.1190.119116,000
Feb 27, 20250.1230.1230.1230.1230.123-
Feb 26, 20250.1210.1210.1210.1210.121-
Feb 25, 20250.1190.1190.1190.1190.119-
Feb 24, 20250.1190.1190.1190.1190.119-
Feb 21, 20250.1190.1190.1190.1190.119-
Feb 20, 20250.1120.1240.1120.1190.11982,000
Feb 19, 20250.1170.1170.1170.1170.117-
Feb 18, 20250.1140.1140.1120.1170.117126,000
Feb 17, 20250.1140.1140.1140.1140.114-
Feb 14, 20250.1140.1140.1140.1140.114-
Feb 13, 20250.1130.1130.1130.1130.113-
Feb 12, 20250.1200.1200.1120.1130.113150,000
Feb 11, 20250.1240.1240.1240.1240.124-
Feb 10, 20250.1240.1240.1240.1240.124-
Feb 7, 20250.1230.1240.1230.1240.124160,000
Feb 6, 20250.1240.1240.1240.1240.124-
Feb 5, 20250.1250.1250.1250.1250.125-
Feb 4, 20250.1150.1270.1150.1270.12710,000
Feb 3, 20250.1260.1260.1260.1260.126-
Jan 28, 20250.1260.1260.1260.1260.126-
Jan 27, 20250.1260.1260.1260.1260.126-
Jan 24, 20250.1260.1260.1260.1260.126-
Jan 23, 20250.1160.1260.1160.1260.12622,000
Jan 22, 20250.1160.1160.1150.1160.116200,000
Jan 21, 20250.1250.1250.1250.1250.125-
Jan 20, 20250.1250.1250.1250.1250.125-
Jan 17, 20250.1250.1250.1250.1250.125-
Jan 16, 20250.1230.1230.1230.1230.123-
Jan 15, 20250.1200.1230.1230.1230.12354,000
Jan 14, 20250.1200.1200.1200.1200.120-
Jan 13, 20250.1200.1200.1200.1200.120-
Jan 10, 20250.1160.1160.1160.1160.116-
Jan 9, 20250.1160.1160.1160.1160.116-
Jan 8, 20250.1160.1160.1160.1160.116-
Jan 7, 20250.1160.1160.1160.1160.116-
Jan 6, 20250.1160.1160.1160.1160.116-
Jan 3, 20250.1160.1150.1150.1160.1162,000
Jan 2, 20250.1150.1150.1150.1150.115-
Dec 31, 20240.1150.1150.1150.1150.115-
Dec 30, 20240.1150.1150.1150.1150.115-
Dec 27, 20240.1150.1150.1150.1150.115-
Dec 24, 20240.1150.1150.1150.1150.115-
Dec 23, 20240.1150.1150.1150.1150.115-
Dec 20, 20240.1110.1110.1110.1150.1154,000
Dec 19, 20240.1190.1190.1190.1190.119-
Dec 18, 20240.1190.1190.1190.1190.119-
Dec 17, 20240.1190.1190.1190.1190.119-
Dec 16, 20240.1190.1190.1190.1190.119-
Dec 13, 20240.1190.1190.1190.1190.119-
Dec 12, 20240.1190.1190.1190.1190.119-
Dec 11, 20240.1190.1190.1190.1190.119-
Dec 10, 20240.1270.1270.1270.1270.127-
Dec 9, 20240.1250.1250.1250.1250.1256,000
Dec 6, 20240.1350.1350.1350.1350.135-
Dec 5, 20240.1370.1370.1370.1370.137-
Dec 4, 20240.1370.1370.1370.1370.137-
Dec 3, 20240.1370.1370.1370.1370.137-
Dec 2, 20240.1310.1370.1250.1370.13722,000
Nov 29, 20240.1230.1230.1230.1310.1316,000
Nov 28, 20240.1280.1280.1280.1280.128-
Nov 27, 20240.1280.1280.1280.1280.128-
Nov 26, 20240.1360.1360.1360.1360.136-
Nov 25, 20240.1360.1360.1360.1360.136-
Nov 22, 20240.1360.1360.1360.1360.136-
Nov 21, 20240.1360.1360.1360.1360.136-
Nov 20, 20240.1260.1260.1260.1260.126-
Nov 19, 20240.1260.1260.1260.1260.126-
Nov 18, 20240.1260.1260.1240.1240.12424,000
Nov 15, 20240.1260.1260.1260.1260.12614,000
Nov 14, 20240.1260.1260.1260.1260.12630,000
Nov 13, 20240.1290.1290.1290.1290.129-
Nov 12, 20240.1290.1290.1290.1290.129-
Nov 11, 20240.1290.1290.1290.1290.129-
Nov 8, 20240.1290.1290.1290.1290.129-
Nov 7, 20240.1400.1400.1280.1320.132188,000
Nov 6, 20240.1400.1400.1400.1400.140-
Nov 5, 20240.1400.1400.1400.1400.140-
Nov 4, 20240.1400.1400.1400.1400.140-
Nov 1, 20240.1400.1400.1400.1400.140-
Oct 31, 20240.1400.1400.1400.1400.140-
Oct 30, 20240.1450.1450.1450.1450.145-
Oct 29, 20240.1450.1450.1450.1450.145-
Oct 28, 20240.1380.1380.1380.1380.138-
Oct 25, 20240.1360.1360.1360.1360.136-
Oct 24, 20240.1320.1320.1320.1320.132-
Oct 23, 20240.1300.1300.1300.1300.13010,000
Oct 22, 20240.1450.1450.1450.1450.145-
Oct 21, 20240.1450.1450.1450.1450.145-
Oct 18, 20240.1450.1450.1450.1450.145-
Oct 17, 20240.1450.1450.1450.1450.145-
Oct 16, 20240.1450.1450.1450.1450.145-
Oct 15, 20240.1450.1450.1430.1450.145200,000
Oct 14, 20240.1450.1450.1450.1450.145-
Oct 10, 20240.1420.1420.1410.1410.14132,000
Oct 9, 20240.1600.1600.1600.1600.160-
Oct 8, 20240.1600.1600.1600.1600.160-
Oct 7, 20240.1400.1600.1400.1600.160630,000
Oct 4, 20240.1430.1430.1330.1360.136146,000
Oct 3, 2024 0.003 Dividend
Oct 3, 20240.1400.1510.1320.1430.143314,000
Oct 2, 20240.1320.1390.1320.1350.132410,000
Sep 30, 20240.1330.1330.1260.1320.129334,000
Sep 27, 20240.1330.1330.1330.1330.130-
Sep 26, 20240.1410.1410.1410.1410.138-
Sep 25, 20240.1410.1410.1410.1410.138-
Sep 24, 20240.1410.1410.1410.1410.138-
Sep 23, 20240.1410.1410.1410.1410.138-
Sep 20, 20240.1410.1410.1410.1410.138-
Sep 19, 20240.1410.1410.1410.1410.138-
Sep 17, 20240.1530.1530.1370.1410.1388,000
Sep 16, 20240.1490.1490.1490.1490.146-
Sep 13, 20240.1490.1490.1490.1490.146-
Sep 12, 20240.1360.1490.1360.1490.14692,000
Sep 11, 20240.1470.1470.1470.1470.144-
Sep 10, 20240.1480.1480.1480.1480.145-
Sep 9, 20240.1510.1510.1510.1510.148-
Sep 5, 20240.1510.1510.1510.1510.148-
Sep 4, 20240.1510.1510.1510.1510.148-
Sep 3, 20240.1510.1510.1510.1510.1486,000
Sep 2, 20240.1480.1480.1480.1480.145-
Aug 30, 20240.1480.1480.1480.1480.145-
Aug 29, 20240.1480.1480.1480.1480.145-
Aug 28, 20240.1480.1480.1480.1480.145-
Aug 27, 20240.1480.1480.1480.1480.145-
Aug 26, 20240.1370.1370.1360.1480.145152,000
Aug 23, 20240.1480.1480.1480.1480.1458,000
Aug 22, 20240.1450.1450.1450.1450.142-
Aug 21, 20240.1450.1450.1450.1450.142-
Aug 20, 20240.1420.1460.1350.1450.14240,000
Aug 19, 20240.1430.1450.1420.1450.142166,000
Aug 16, 20240.1400.1400.1400.1400.137-
Aug 15, 20240.1370.1400.1340.1400.137102,000
Aug 14, 20240.1370.1380.1340.1380.135102,000
Aug 13, 20240.1450.1450.1390.1380.13590,000
Aug 12, 20240.1490.1490.1490.1490.146-
Aug 9, 20240.1490.1490.1490.1490.146-
Aug 8, 20240.1560.1560.1430.1490.146186,000
Aug 7, 20240.1500.1500.1490.1490.146134,000
Aug 6, 20240.1550.1560.1550.1560.15334,000
Aug 5, 20240.1540.1550.1340.1540.151226,000
Aug 2, 20240.1530.1530.1530.1530.150-
Aug 1, 20240.1530.1530.1530.1530.150-
Jul 31, 20240.1530.1530.1530.1530.150-
Jul 30, 20240.1530.1530.1530.1530.150-
Jul 29, 20240.1530.1530.1530.1530.150-
Jul 26, 20240.1530.1530.1530.1530.150-
Jul 25, 20240.1530.1530.1530.1530.15064,000
Jul 24, 20240.1530.1530.1530.1530.150-
Jul 23, 20240.1530.1530.1530.1530.150-
Jul 22, 20240.1530.1530.1530.1530.150100,000
Jul 19, 20240.1500.1530.1500.1500.14738,000
Jul 18, 20240.1500.1500.1500.1500.147-
Jul 17, 20240.1500.1500.1500.1500.147-
Jul 16, 20240.1490.1490.1490.1490.146-
Jul 15, 20240.1510.1510.1500.1500.147150,000
Jul 12, 20240.1500.1510.1500.1500.147100,000
Jul 11, 20240.1500.1500.1500.1500.14720,000
Jul 10, 20240.1500.1500.1470.1470.144102,000
Jul 9, 20240.1490.1490.1490.1490.146100,000
Jul 8, 20240.1450.1460.1450.1400.137118,000
Jul 5, 20240.1460.1460.1460.1450.14250,000
Jul 4, 20240.1460.1460.1460.1460.143-
Jul 3, 20240.1480.1480.1480.1480.145-
Jul 2, 20240.1500.1500.1500.1500.147216,000
Jun 28, 20240.1500.1500.1500.1500.147-
Jun 27, 20240.1440.1440.1440.1440.141100,000
Jun 26, 20240.1400.1410.1400.1410.13882,000
Jun 25, 20240.1290.1390.1290.1390.136218,000
Jun 24, 20240.1300.1300.1290.1290.12636,000
Jun 21, 20240.1260.1270.1260.1270.12462,000
Jun 20, 20240.1250.1250.1250.1250.122-
Jun 19, 20240.1250.1250.1240.1240.121200,000
Jun 18, 20240.1200.1200.1190.1200.117274,000
Jun 17, 20240.1210.1220.1210.1210.118156,000
Jun 14, 20240.1210.1220.1210.1220.119204,000
Jun 13, 20240.1200.1210.1190.1190.116212,000
Jun 12, 20240.1250.1250.1250.1200.117400,000
Jun 11, 20240.1210.1210.1180.1190.116406,000
Jun 7, 20240.1230.1230.1200.1200.117364,000
Jun 6, 20240.1400.1400.1250.1250.12234,000
Jun 5, 20240.1400.1300.1290.1280.12522,000
Jun 4, 20240.1310.1310.1300.1300.127640,000
Jun 3, 20240.1370.1370.1370.1370.134-
May 31, 20240.1380.1380.1370.1370.134344,000
May 30, 20240.1350.1350.1350.1350.132112,000
May 29, 20240.1400.1400.1400.1400.137-
May 28, 20240.1410.1410.1340.1400.137496,000
May 27, 20240.1540.1550.1540.1500.14724,000
May 24, 20240.1440.1440.1420.1440.141454,000
May 23, 20240.1450.1450.1450.1450.142-
May 22, 20240.1500.1500.1450.1450.14280,000
May 21, 20240.1540.1540.1500.1500.147348,000
May 20, 20240.1550.1550.1510.1530.150458,000
May 17, 20240.1570.1570.1510.1540.151178,000
May 16, 20240.1640.1640.1590.1590.155396,000
May 14, 20240.1650.1650.1650.1650.161210,000
May 13, 20240.1730.1730.1650.1700.166656,000
May 10, 20240.1800.1800.1700.1700.166200,000
May 9, 20240.1930.1930.1930.1930.189-
May 8, 20240.1930.1930.1930.1930.189200,000
May 7, 20240.1930.1930.1930.1930.189-
May 6, 20240.1930.1930.1930.1930.189-
May 3, 20240.1930.1930.1930.1930.18950,000
May 2, 20240.1900.1900.1900.1900.186-

Related Tickers

0573.HK TAO HEUNG HLDGS
0.320
+1.59%
 
1314.HK TSUI WAH HLDG
0.215
0.00%
 
0052.HK FAIRWOOD HOLD
5.080
-1.36%
 
6811.HK Tai Hing Group Holdings Limited
1.030
+5.10%
 
2150.HK Nayuki Holdings Limited
1.230
+8.85%
 
0341.HK CAFE DE CORAL H
7.160
+0.42%
 
SBUX Starbucks Corporation
84.69
+3.27%